Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5728	5745	5619	5675	37,489,600	-38.36(-0.67%)
Sep 29, 2009	5737	5756	5690	5714	30,271,200	-22.79(-0.40%)
Sep 28, 2009	5595	5736	5555	5736	34,622,600	+154.90(+2.78%)
Sep 25, 2009	5616	5620	5559	5581	26,511,700	-23.80(-0.42%)
Sep 24, 2009	5684	5742	5586	5605	31,832,400	-96.84(-1.70%)
Sep 23, 2009	5706	5754	5672	5702	25,850,700	-7.33(-0.13%)
Sep 22, 2009	5687	5753	5687	5709	24,712,900	+40.73(+0.72%)
Sep 21, 2009	5699	5699	5618	5669	28,144,700	-35.18(-0.62%)
Sep 18, 2009	5711	5761	5701	5704	80,596,496	-27.31(-0.48%)
Sep 17, 2009	5722	5748	5703	5731	36,632,800	+30.88(+0.54%)
Sep 16, 2009	5641	5713	5641	5700	33,861,400	+71.28(+1.27%)
Sep 15, 2009	5637	5650	5585	5629	28,593,800	+8.74(+0.16%)
Sep 14, 2009	5600	5624	5532	5620	25,630,700	-3.78(-0.07%)
Sep 11, 2009	5602	5653	5602	5624	28,638,300	+29.25(+0.52%)
Sep 10, 2009	5596	5627	5547	5595	35,105,200	+20.51(+0.37%)
Sep 09, 2009	5464	5578	5450	5574	33,252,700	+92.53(+1.69%)
Sep 08, 2009	5475	5503	5455	5482	24,068,900	+18.22(+0.33%)
Sep 07, 2009	5401	5477	5401	5464	0	+79.08(+1.47%)
Sep 04, 2009	5329	5404	5320	5384	28,535,100	+83.01(+1.57%)
Sep 03, 2009	5332	5364	5278	5301	25,969,000	-18.42(-0.35%)
Sep 02, 2009	5326	5338	5263	5320	30,401,300	-7.45(-0.14%)
Sep 01, 2009	5479	5507	5327	5327	31,245,400	-130.75(-2.40%)
Aug 31, 2009	5475	5496	5438	5458	10,442,600	-59.31(-1.07%)
Aug 28, 2009	5512	5574	5502	5517	23,480,600	+47.02(+0.86%)
Aug 27, 2009	5513	5540	5432	5470	26,021,000	-51.64(-0.94%)
Aug 26, 2009	5549	5572	5500	5522	25,119,900	-35.12(-0.63%)
Aug 25, 2009	5483	5576	5473	5557	25,861,600	+37.34(+0.68%)
Aug 24, 2009	5483	5532	5481	5520	23,621,400	+57.01(+1.04%)
Aug 21, 2009	5296	5478	5286	5463	43,773,600	+151.68(+2.86%)
Aug 20, 2009	5262	5326	5262	5311	21,068,200	+79.08(+1.51%)
Aug 19, 2009	5210	5254	5159	5232	22,579,000	-18.76(-0.36%)
Aug 18, 2009	5218	5251	5200	5251	18,722,700	+49.13(+0.94%)
Aug 17, 2009	5296	5296	5174	5202	27,515,600	-107.50(-2.02%)
Aug 14, 2009	5403	5444	5290	5309	27,562,700	-92.00(-1.70%)
Aug 13, 2009	5358	5455	5358	5401	27,357,600	+51.02(+0.95%)
Aug 12, 2009	5283	5368	5252	5350	24,946,800	+64.28(+1.22%)
Aug 11, 2009	5423	5455	5272	5286	27,981,400	-132.31(-2.44%)
Aug 10, 2009	5452	5452	5391	5418	20,204,100	-40.84(-0.75%)
Aug 07, 2009	5366	5481	5313	5459	31,454,900	+88.98(+1.66%)
Aug 06, 2009	5390	5422	5340	5370	28,714,400	+16.97(+0.32%)
Aug 05, 2009	5406	5452	5334	5353	30,461,000	-64.01(-1.18%)
Aug 04, 2009	5419	5428	5360	5417	26,131,300	-9.83(-0.18%)
Aug 03, 2009	5331	5463	5309	5427	29,195,700	+94.71(+1.78%)
Jul 31, 2009	5349	5383	5304	5332	32,450,300	-28.52(-0.53%)
Jul 30, 2009	5294	5397	5252	5361	36,630,900	+90.34(+1.71%)
Jul 29, 2009	5169	5308	5159	5270	31,479,900	+95.58(+1.85%)
Jul 28, 2009	5262	5304	5174	5175	32,270,300	-76.81(-1.46%)
Jul 27, 2009	5269	5310	5216	5252	23,239,800	+22.19(+0.42%)
Jul 24, 2009	5234	5302	5202	5229	30,435,400	-17.92(-0.34%)
Jul 23, 2009	5129	5259	5101	5247	29,287,400	+125.72(+2.45%)
Jul 22, 2009	5099	5138	5050	5122	24,780,000	+27.59(+0.54%)
Jul 21, 2009	5041	5141	5027	5094	23,944,300	+63.82(+1.27%)
Jul 20, 2009	5014	5064	5008	5030	21,907,700	+51.75(+1.04%)
Jul 17, 2009	4980	5018	4961	4978	30,019,000	+21.21(+0.43%)
Jul 16, 2009	4921	4999	4904	4957	26,740,800	+28.75(+0.58%)
Jul 15, 2009	4799	4928	4799	4928	28,678,300	+146.75(+3.07%)
Jul 14, 2009	4734	4803	4706	4782	24,792,000	+59.35(+1.26%)
Jul 13, 2009	4565	4722	4524	4722	23,699,200	+146.03(+3.19%)
Jul 10, 2009	4613	4645	4570	4576	19,961,800	-53.76(-1.16%)
Jul 09, 2009	4600	4670	4596	4630	21,032,700	+57.42(+1.26%)
Jul 08, 2009	4595	4631	4558	4573	22,458,300	-25.54(-0.56%)
Jul 07, 2009	4663	4703	4591	4598	20,505,400	-53.63(-1.15%)
Jul 06, 2009	4670	4687	4611	4652	19,218,400	-56.39(-1.20%)
Jul 03, 2009	4738	4748	4685	4708	15,423,100	-10.28(-0.22%)
Jul 02, 2009	4891	4891	4718	4718	25,845,800	-186.95(-3.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.